| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 5.16 | 5.42 | 5.07 | 5.19 | 686391手 | 35912万 | 0.03 | 0.58% |
| 2022-06-17 | 5.12 | 5.25 | 4.96 | 5.16 | 695206手 | 35789万 | 0.06 | 1.18% |
| 2022-06-10 | 5.31 | 5.40 | 4.99 | 5.10 | 679523手 | 35220万 | -0.21 | -3.96% |
| 2022-06-02 | 5.51 | 5.55 | 5.21 | 5.31 | 527170手 | 28211万 | -0.20 | -3.63% |
| 2022-05-27 | 5.96 | 6.04 | 5.41 | 5.51 | 1060433手 | 60391万 | -0.42 | -7.08% |
| 2022-05-20 | 6.44 | 6.49 | 5.58 | 5.93 | 2059809手 | 122740万 | -0.61 | -9.33% |
| 2022-05-13 | 5.44 | 6.84 | 5.40 | 6.54 | 3235236手 | 194528万 | 0.77 | 13.35% |
| 2022-05-06 | 4.53 | 6.25 | 4.48 | 5.77 | 1330272手 | 75600万 | 1.24 | 27.37% |
| 2022-04-29 | 4.72 | 4.74 | 4.15 | 4.53 | 875534手 | 38636万 | -0.25 | -5.23% |
| 2022-04-22 | 5.34 | 5.59 | 4.78 | 4.78 | 738429手 | 38430万 | -0.66 | -12.13% |
| 2022-04-15 | 5.94 | 5.98 | 5.38 | 5.44 | 969325手 | 54842万 | -0.50 | -8.42% |
| 2022-04-08 | 6.24 | 6.42 | 5.85 | 5.94 | 587773手 | 36087万 | -0.29 | -4.66% |
| 2022-04-01 | 6.53 | 6.96 | 6.15 | 6.23 | 1730744手 | 114973万 | -0.23 | -3.56% |
| 2022-03-25 | 7.25 | 7.45 | 6.45 | 6.46 | 1828111手 | 127422万 | -0.89 | -12.11% |
| 2022-03-18 | 6.95 | 7.91 | 6.66 | 7.35 | 4070974手 | 294840万 | 0.55 | 8.09% |
| 2022-03-11 | 6.79 | 6.89 | 5.51 | 6.80 | 2094605手 | 132431万 | 0.07 | 1.04% |
| 2022-03-04 | 6.55 | 7.17 | 6.30 | 6.73 | 2604029手 | 178312万 | 0.01 | 0.15% |
| 2022-02-25 | 6.52 | 6.95 | 6.29 | 6.72 | 2673574手 | 178246万 | 0.20 | 3.07% |
| 2022-02-18 | 6.20 | 7.18 | 6.01 | 6.52 | 2313161手 | 149046万 | 0.39 | 6.36% |
| 2022-02-11 | 6.57 | 6.81 | 6.12 | 6.13 | 2070744手 | 134786万 | -0.31 | -4.81% |
| 2022-01-28 | 7.84 | 7.99 | 6.34 | 6.44 | 1855946手 | 129775万 | -1.40 | -17.86% |
| 2022-01-21 | 10.60 | 10.98 | 7.80 | 7.84 | 4090016手 | 377908万 | -3.17 | -28.79% |
| 2022-01-14 | 8.45 | 11.68 | 8.00 | 11.01 | 6348508手 | 636596万 | 2.97 | 36.94% |
| 2022-01-07 | 7.90 | 8.54 | 6.93 | 8.04 | 3172592手 | 251438万 | 0.08 | 1.00% |
| 2021-12-31 | 6.94 | 9.36 | 6.62 | 7.96 | 4852472手 | 379562万 | 0.85 | 11.96% |
| 2021-12-24 | 7.17 | 8.55 | 6.77 | 7.11 | 5216634手 | 402531万 | -0.07 | -0.97% |
| 2021-12-17 | 6.24 | 8.78 | 6.18 | 7.18 | 6113361手 | 452311万 | 0.91 | 14.51% |
| 2021-12-10 | 6.77 | 6.85 | 6.11 | 6.27 | 4155097手 | 263559万 | -0.57 | -8.33% |
| 2021-12-03 | 4.56 | 8.48 | 4.56 | 6.84 | 6066490手 | 436719万 | 2.27 | 49.67% |
| 2021-11-26 | 4.57 | 4.72 | 4.49 | 4.57 | 249682手 | 11435万 | -0.01 | -0.22% |
| 2021-11-19 | 4.44 | 4.67 | 4.44 | 4.58 | 269869手 | 12293万 | 0.14 | 3.15% |
| 2021-11-12 | 4.24 | 4.45 | 4.23 | 4.44 | 226202手 | 9842万 | 0.19 | 4.47% |
| 2021-11-05 | 4.22 | 4.33 | 4.06 | 4.25 | 227572手 | 9628万 | 0.02 | 0.47% |
| 2021-10-29 | 4.38 | 4.49 | 4.06 | 4.23 | 242799手 | 10381万 | -0.18 | -4.08% |
| 2021-10-22 | 4.53 | 4.66 | 4.41 | 4.41 | 227147手 | 10289万 | -0.15 | -3.29% |
| 2021-10-15 | 4.94 | 4.99 | 4.55 | 4.56 | 290089手 | 13646万 | -0.39 | -7.88% |
| 2021-10-08 | 4.84 | 4.99 | 4.80 | 4.95 | 62824手 | 3091万 | 0.18 | 3.77% |
| 2021-09-30 | 5.15 | 5.18 | 4.64 | 4.77 | 290203手 | 13974万 | -0.36 | -7.02% |
| 2021-09-24 | 5.08 | 5.40 | 5.06 | 5.13 | 235294手 | 12260万 | -0.04 | -0.77% |
| 2021-09-17 | 5.49 | 5.54 | 5.08 | 5.17 | 435541手 | 23241万 | -0.30 | -5.48% |
| 2021-09-10 | 5.34 | 5.60 | 5.30 | 5.47 | 543602手 | 29753万 | 0.12 | 2.24% |
| 2021-09-03 | 5.41 | 5.48 | 5.14 | 5.35 | 523835手 | 27757万 | -0.05 | -0.93% |
| 2021-08-27 | 5.37 | 5.77 | 5.33 | 5.40 | 606008手 | 33911万 | 0.07 | 1.31% |
| 2021-08-20 | 5.57 | 5.68 | 5.20 | 5.33 | 484839手 | 26522万 | -0.29 | -5.16% |
| 2021-08-13 | 5.66 | 5.82 | 5.42 | 5.62 | 604341手 | 33876万 | 0.06 | 1.08% |
| 2021-08-06 | 5.68 | 6.10 | 5.48 | 5.56 | 1395956手 | 80345万 | -0.15 | -2.63% |
| 2021-07-30 | 5.23 | 5.88 | 4.75 | 5.71 | 862475手 | 45468万 | 0.52 | 10.02% |
| 2021-07-23 | 4.94 | 5.43 | 4.88 | 5.19 | 567696手 | 29639万 | 0.20 | 4.01% |
| 2021-07-16 | 5.12 | 5.33 | 4.97 | 4.99 | 528191手 | 27148万 | -0.12 | -2.35% |
| 2021-07-09 | 5.04 | 5.18 | 4.97 | 5.11 | 660053手 | 33575万 | 0.02 | 0.39% |
| 2021-07-02 | 4.77 | 5.34 | 4.66 | 5.09 | 749159手 | 37293万 | 0.30 | 6.26% |
| 2021-06-25 | 4.90 | 5.10 | 4.75 | 4.79 | 440999手 | 21836万 | -0.16 | -3.23% |
| 2021-06-18 | 4.79 | 5.07 | 4.79 | 4.95 | 453738手 | 22366万 | 0.17 | 3.56% |
| 2021-06-11 | 4.79 | 4.96 | 4.72 | 4.78 | 331739手 | 16017万 | -0.01 | -0.21% |
| 2021-06-04 | 4.69 | 4.94 | 4.66 | 4.79 | 547469手 | 26344万 | 0.10 | 2.13% |
| 2021-05-28 | 4.57 | 4.87 | 4.55 | 4.69 | 541308手 | 25406万 | 0.09 | 1.96% |
| 2021-05-21 | 4.65 | 4.66 | 4.44 | 4.60 | 333854手 | 15170万 | -0.05 | -1.07% |
| 2021-05-14 | 4.32 | 4.73 | 4.28 | 4.65 | 378852手 | 17026万 | 0.34 | 7.89% |
| 2021-05-07 | 4.24 | 4.36 | 4.23 | 4.31 | 76057手 | 3270万 | 0.05 | 1.17% |
| 2021-04-30 | 4.48 | 4.64 | 4.24 | 4.26 | 333553手 | 14721万 | -0.18 | -4.05% |
| 2021-04-23 | 4.67 | 4.77 | 4.38 | 4.44 | 386916手 | 17842万 | -0.21 | -4.52% |
| 2021-04-16 | 4.40 | 4.75 | 4.30 | 4.65 | 675913手 | 30995万 | 0.27 | 6.16% |
| 2021-04-09 | 4.47 | 4.56 | 4.32 | 4.38 | 244680手 | 10867万 | 0.03 | 0.69% |
| 2021-04-02 | 4.63 | 4.77 | 4.32 | 4.35 | 450644手 | 20244万 | -0.23 | -5.02% |
| 2021-03-26 | 4.60 | 4.85 | 4.41 | 4.58 | 480489手 | 22293万 | -0.07 | -1.50% |
| 2021-03-19 | 4.58 | 4.87 | 4.48 | 4.65 | 629315手 | 29384万 | 0.02 | 0.43% |
| 2021-03-12 | 4.80 | 5.05 | 4.26 | 4.63 | 586506手 | 26944万 | -0.13 | -2.73% |
| 2021-03-05 | 4.35 | 4.97 | 4.31 | 4.76 | 535736手 | 24608万 | 0.49 | 11.47% |
| 2021-02-26 | 4.23 | 4.41 | 4.17 | 4.27 | 299552手 | 12879万 | 0.04 | 0.95% |
| 2021-02-19 | 3.95 | 4.24 | 3.95 | 4.23 | 119094手 | 4880万 | 0.31 | 7.91% |
| 2021-02-10 | 3.79 | 4.03 | 3.76 | 3.92 | 134154手 | 5219万 | 0.11 | 2.89% |
| 2021-02-05 | 4.32 | 4.33 | 3.80 | 3.81 | 375305手 | 15251万 | -0.51 | -11.81% |
| 2021-01-29 | 4.90 | 4.97 | 4.26 | 4.32 | 905023手 | 42238万 | -0.83 | -16.12% |
| 2021-01-22 | 4.40 | 5.35 | 4.38 | 5.15 | 660089手 | 32432万 | 0.73 | 16.52% |
| 2021-01-15 | 4.58 | 4.61 | 4.14 | 4.42 | 320286手 | 13868万 | -0.12 | -2.64% |
| 2021-01-08 | 4.98 | 5.05 | 4.32 | 4.54 | 320709手 | 15199万 | -0.42 | -8.47% |
| 2020-12-31 | 4.93 | 5.00 | 4.81 | 4.96 | 141319手 | 6933万 | 0.04 | 0.81% |
| 2020-12-25 | 5.14 | 5.31 | 4.86 | 4.92 | 261853手 | 13300万 | -0.19 | -3.72% |
| 2020-12-18 | 5.23 | 5.33 | 4.98 | 5.11 | 213124手 | 11048万 | -0.11 | -2.11% |
| 2020-12-11 | 5.85 | 5.90 | 5.15 | 5.22 | 450522手 | 25053万 | -0.74 | -12.42% |
| 2020-12-04 | 5.70 | 6.36 | 5.64 | 5.96 | 403637手 | 23998万 | 0.27 | 4.75% |
| 2020-11-27 | 5.90 | 5.96 | 5.60 | 5.69 | 322794手 | 18760万 | -0.21 | -3.56% |
| 2020-11-20 | 6.14 | 6.20 | 5.80 | 5.90 | 418300手 | 24925万 | -0.24 | -3.91% |
| 2020-11-13 | 6.59 | 6.89 | 6.08 | 6.14 | 750368手 | 48299万 | -0.34 | -5.25% |
| 2020-11-06 | 6.06 | 6.95 | 6.06 | 6.48 | 1281095手 | 84055万 | 0.34 | 5.54% |
| 2020-10-30 | 5.93 | 6.56 | 5.71 | 6.14 | 940499手 | 58465万 | 0.20 | 3.37% |
| 2020-10-23 | 5.84 | 6.08 | 5.81 | 5.94 | 416285手 | 24801万 | 0.07 | 1.19% |
| 2020-10-16 | 5.61 | 5.91 | 5.61 | 5.87 | 343779手 | 19829万 | 0.27 | 4.82% |
| 2020-10-09 | 5.44 | 5.63 | 5.44 | 5.60 | 64957手 | 3620万 | 0.20 | 3.70% |
| 2020-09-30 | 5.58 | 5.66 | 5.33 | 5.40 | 169879手 | 9283万 | -0.17 | -3.05% |
| 2020-09-25 | 6.15 | 6.17 | 5.47 | 5.57 | 498862手 | 29287万 | -0.55 | -8.99% |
| 2020-09-18 | 6.05 | 6.43 | 5.99 | 6.12 | 637526手 | 39657万 | 0.08 | 1.32% |
| 2020-09-11 | 6.50 | 6.88 | 5.81 | 6.04 | 1711031手 | 111418万 | -0.42 | -6.50% |
| 2020-09-04 | 5.87 | 6.59 | 5.71 | 6.46 | 1318310手 | 81462万 | 0.54 | 9.12% |
| 2020-08-28 | 5.76 | 6.45 | 5.63 | 5.92 | 1093863手 | 66126万 | 0.20 | 3.50% |
| 2020-08-21 | 5.87 | 6.05 | 5.69 | 5.72 | 407136手 | 23911万 | -0.15 | -2.56% |
| 2020-08-14 | 5.88 | 6.14 | 5.72 | 5.87 | 643360手 | 38215万 | -0.07 | -1.18% |
| 2020-08-07 | 5.59 | 6.64 | 5.58 | 5.94 | 1271438手 | 77414万 | 0.39 | 7.03% |
| 2020-07-31 | 5.33 | 5.58 | 5.21 | 5.55 | 365741手 | 19755万 | 0.24 | 4.52% |
| 2020-07-24 | 5.48 | 5.72 | 5.31 | 5.31 | 502065手 | 27890万 | -0.11 | -2.03% |
| 2020-07-17 | 5.72 | 6.02 | 5.31 | 5.42 | 742452手 | 42460万 | -0.27 | -4.75% |
| 2020-07-10 | 5.27 | 6.01 | 5.26 | 5.69 | 1134103手 | 63669万 | 0.43 | 8.18% |
| 2020-07-03 | 5.36 | 5.48 | 5.14 | 5.26 | 574761手 | 30224万 | -0.14 | -2.59% |
| 2020-06-24 | 5.40 | 5.46 | 5.24 | 5.40 | 357243手 | 19145万 | 0.08 | 1.50% |
| 2020-06-19 | 5.64 | 6.20 | 5.30 | 5.32 | 1855422手 | 106287万 | 0.19 | 3.70% |
| 2020-06-12 | 5.32 | 5.37 | 5.08 | 5.13 | 393774手 | 20565万 | -0.17 | -3.21% |
| 2020-06-05 | 5.23 | 5.55 | 5.18 | 5.30 | 840871手 | 45085万 | 0.06 | 1.15% |
| 2020-05-29 | 4.98 | 5.43 | 4.87 | 5.24 | 1320135手 | 68608万 | 0.21 | 4.17% |
| 2020-05-22 | 4.88 | 5.22 | 4.68 | 5.03 | 1132329手 | 56334万 | 0.15 | 3.07% |
| 2020-05-15 | 4.97 | 5.24 | 4.82 | 4.88 | 1037785手 | 51962万 | -0.01 | -0.20% |
| 2020-05-08 | 4.44 | 5.07 | 4.41 | 4.89 | 949470手 | 46524万 | 0.44 | 9.89% |
| 2020-04-30 | 4.54 | 5.07 | 4.27 | 4.45 | 942748手 | 43972万 | -0.16 | -3.47% |
| 2020-04-24 | 4.46 | 4.99 | 4.41 | 4.61 | 675141手 | 31574万 | 0.15 | 3.36% |
| 2020-04-17 | 4.84 | 4.89 | 4.45 | 4.46 | 966684手 | 44606万 | -0.38 | -7.85% |
| 2020-04-10 | 4.25 | 4.84 | 4.23 | 4.84 | 389156手 | 18011万 | 0.65 | 15.51% |
| 2020-04-03 | 4.33 | 4.33 | 4.07 | 4.19 | 196501手 | 8210万 | -0.18 | -4.12% |
| 2020-03-27 | 4.31 | 4.54 | 4.18 | 4.37 | 304607手 | 13294万 | -0.05 | -1.13% |
| 2020-03-20 | 4.86 | 4.97 | 4.20 | 4.42 | 466541手 | 21301万 | -0.38 | -7.92% |
| 2020-03-13 | 4.79 | 5.15 | 4.50 | 4.80 | 758693手 | 36935万 | -0.10 | -2.04% |
| 2020-03-06 | 4.44 | 4.98 | 4.44 | 4.90 | 454827手 | 21577万 | 0.50 | 11.36% |
| 2020-02-28 | 4.68 | 4.95 | 4.40 | 4.40 | 590575手 | 27787万 | -0.31 | -6.58% |
| 2020-02-21 | 4.55 | 4.78 | 4.52 | 4.71 | 476688手 | 22183万 | 0.20 | 4.43% |
| 2020-02-14 | 4.49 | 4.95 | 4.29 | 4.51 | 773025手 | 35554万 | 0.07 | 1.58% |
2319.12 (1.00%)
19664.10 -1.06%
